Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.90 +0.21 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.838 10.07 9.788 10.04 10,564,141 +0.08(+0.79%)
Jan 30, 2014 9.853 9.974 9.803 9.960 4,460,669 +0.18(+1.82%)
Jan 29, 2014 9.817 9.931 9.732 9.781 10,019,116 -0.16(-1.57%)
Jan 28, 2014 9.710 9.938 9.689 9.938 7,502,462 +0.23(+2.42%)
Jan 27, 2014 9.760 9.781 9.547 9.703 12,234,674 -0.06(-0.58%)
Jan 24, 2014 10.05 10.05 9.632 9.760 17,329,726 -0.33(-3.31%)
Jan 23, 2014 10.21 10.24 10.00 10.09 7,403,080 -0.20(-1.94%)
Jan 22, 2014 10.27 10.38 10.24 10.29 4,582,154 +0.03(+0.28%)
Jan 21, 2014 10.29 10.35 10.16 10.27 6,583,725 +0.09(+0.91%)
Jan 17, 2014 10.22 10.17 10.17 10.17 4,832,794 -0.01(-0.07%)
Jan 16, 2014 10.16 10.22 10.09 10.18 5,970,343 +0.01(+0.07%)
Jan 15, 2014 10.27 10.29 10.12 10.17 7,406,175 -0.10(-0.97%)
Jan 14, 2014 10.15 10.28 10.09 10.27 5,999,434 +0.13(+1.26%)
Jan 13, 2014 10.28 10.32 10.11 10.14 6,757,699 -0.19(-1.86%)
Jan 10, 2014 10.31 10.46 10.30 10.34 6,758,368 +0.05(+0.48%)
Jan 09, 2014 10.22 10.34 10.15 10.29 7,534,013 +0.11(+1.12%)
Jan 08, 2014 10.34 10.39 10.11 10.17 9,829,501 -0.21(-1.99%)
Jan 07, 2014 10.22 10.53 10.22 10.38 14,896,540 +0.18(+1.74%)
Jan 06, 2014 10.20 10.28 10.05 10.20 7,122,879 +0.10(+0.99%)
Jan 03, 2014 10.16 10.21 10.04 10.10 5,770,171 -0.05(-0.49%)
Jan 02, 2014 10.32 10.36 10.09 10.15 5,602,167 -0.17(-1.65%)
Dec 31, 2013 10.28 10.32 10.32 10.32 3,276,499 +0.04(+0.35%)
Dec 30, 2013 10.30 10.33 10.16 10.29 5,808,183 +0.01(+0.07%)
Dec 27, 2013 10.32 10.39 10.22 10.28 3,535,565 -0.01(-0.07%)
Dec 26, 2013 10.29 10.41 10.28 10.29 4,045,455 -0.01(-0.07%)
Dec 24, 2013 10.22 10.34 10.12 10.29 2,603,263 +0.06(+0.56%)
Dec 23, 2013 10.22 10.31 10.20 10.24 6,751,719 +0.05(+0.49%)
Dec 20, 2013 10.08 10.25 10.06 10.19 13,661,910 +0.14(+1.42%)
Dec 19, 2013 10.06 10.13 9.981 10.04 8,238,676 -0.06(-0.63%)
Dec 18, 2013 9.995 10.15 9.824 10.11 10,797,656 +0.19(+1.94%)
Dec 17, 2013 9.924 10.00 9.845 9.916 9,563,794 -0.01(-0.14%)
Dec 16, 2013 9.831 10.04 9.781 9.931 13,723,726 +0.20(+2.05%)
Dec 13, 2013 9.628 9.924 9.596 9.732 52,992,112 -0.12(-1.23%)
Dec 12, 2013 10.19 10.15 9.796 9.852 19,766,988 -0.33(-3.28%)
Dec 11, 2013 10.29 10.36 10.16 10.19 7,567,178 -0.12(-1.17%)
Dec 10, 2013 10.46 10.49 10.27 10.31 7,288,539 -0.16(-1.50%)
Dec 09, 2013 10.71 10.71 10.44 10.46 6,678,803 -0.22(-2.06%)
Dec 06, 2013 10.59 10.77 10.51 10.68 10,482,967 +0.20(+1.90%)
Dec 05, 2013 10.86 10.88 10.44 10.49 15,525,111 -0.41(-3.72%)
Dec 04, 2013 10.55 11.05 10.48 10.89 18,506,250 +0.31(+2.89%)
Dec 03, 2013 10.25 10.59 10.29 10.59 11,113,294 +0.29(+2.83%)
Dec 02, 2013 10.36 10.45 10.28 10.29 5,420,458 -0.07(-0.69%)
Nov 29, 2013 10.28 10.43 10.24 10.36 3,015,158 +0.07(+0.69%)
Nov 27, 2013 10.31 10.35 10.18 10.29 4,915,339 +0.03(+0.28%)
Nov 26, 2013 10.31 10.35 10.16 10.27 5,305,229 -0.07(-0.69%)
Nov 25, 2013 10.44 10.48 10.31 10.34 4,912,402 -0.06(-0.62%)
Nov 22, 2013 10.39 10.48 10.35 10.40 5,309,594 -0.01(-0.07%)
Nov 21, 2013 10.46 10.51 10.39 10.41 5,229,778 +0.03(+0.27%)
Nov 20, 2013 10.49 10.55 10.36 10.38 6,935,508 -0.08(-0.75%)
Nov 19, 2013 10.65 10.69 10.42 10.46 10,162,145 -0.18(-1.74%)
Nov 18, 2013 10.87 10.88 10.63 10.64 7,855,281 -0.23(-2.09%)
Nov 15, 2013 10.79 10.88 10.68 10.87 8,611,094 +0.06(+0.53%)
Nov 14, 2013 10.78 10.85 10.68 10.81 10,367,861 +0.06(+0.60%)
Nov 13, 2013 10.51 10.76 10.42 10.75 10,012,149 +0.18(+1.68%)
Nov 12, 2013 10.34 10.62 10.32 10.57 16,022,287 +0.21(+2.06%)
Nov 11, 2013 10.09 10.36 10.07 10.36 8,788,166 +0.25(+2.46%)
Nov 08, 2013 9.774 10.13 9.682 10.11 8,808,047 +0.36(+3.72%)
Nov 07, 2013 10.02 10.22 9.689 9.746 9,301,992 -0.25(-2.49%)
Nov 06, 2013 9.931 10.02 9.909 9.995 5,381,825 +0.06(+0.64%)
Nov 05, 2013 9.988 10.02 9.909 9.931 6,412,115 -0.11(-1.13%)
Nov 04, 2013 9.995 10.10 9.916 10.04 9,673,909 +0.09(+0.93%)
Nov 01, 2013 10.02 10.08 9.902 9.952 7,427,304 -0.07(-0.71%)
Oct 31, 2013 10.12 10.17 9.934 10.02 6,534,366 -0.11(-1.05%)
Oct 30, 2013 10.19 10.31 10.05 10.13 4,231,623 -0.01(-0.14%)
Oct 29, 2013 10.21 10.26 10.12 10.14 3,058,042 -0.04(-0.35%)
Oct 28, 2013 10.15 10.22 10.08 10.18 6,037,621 +0.03(+0.28%)
Oct 25, 2013 10.00 10.17 9.949 10.15 3,476,299 +0.17(+1.71%)
Oct 24, 2013 9.981 10.07 9.906 9.981 5,272,786 +0.01(+0.14%)
Oct 23, 2013 10.12 10.19 9.938 9.967 6,095,726 -0.18(-1.75%)
Oct 22, 2013 10.13 10.23 10.11 10.14 5,777,089 +0.06(+0.56%)
Oct 21, 2013 10.07 10.19 10.03 10.09 5,216,364 +0.01(+0.07%)
Oct 18, 2013 10.00 10.16 9.960 10.08 5,342,926 +0.11(+1.07%)
Oct 17, 2013 9.740 10.08 9.704 9.974 8,553,836 +0.22(+2.25%)
Oct 16, 2013 9.655 9.786 9.626 9.754 4,268,933 +0.15(+1.55%)
Oct 15, 2013 9.747 9.797 9.584 9.605 4,071,380 -0.19(-1.96%)
Oct 14, 2013 9.669 9.804 9.548 9.797 5,492,529 +0.09(+0.88%)
Oct 11, 2013 9.619 9.740 9.577 9.711 3,348,487 +0.10(+1.03%)
Oct 10, 2013 9.442 9.626 9.371 9.612 6,202,916 +0.23(+2.50%)
Oct 09, 2013 9.449 9.484 9.357 9.378 5,829,973 -0.06(-0.60%)
Oct 08, 2013 9.484 9.633 9.413 9.435 4,776,495 +0.01(+0.08%)
Oct 07, 2013 9.428 9.491 9.399 9.428 3,771,801 -0.06(-0.67%)
Oct 04, 2013 9.413 9.555 9.364 9.491 3,756,622 +0.09(+0.98%)
Oct 03, 2013 9.442 9.463 9.335 9.399 4,027,282 -0.07(-0.75%)
Oct 02, 2013 9.470 9.513 9.378 9.470 4,540,758 -0.02(-0.22%)
Oct 01, 2013 9.456 9.541 9.406 9.491 3,203,665 +0.06(+0.68%)
Sep 30, 2013 9.499 9.527 9.392 9.428 5,305,411 -0.13(-1.34%)
Sep 27, 2013 9.619 9.662 9.484 9.555 3,918,720 -0.09(-0.88%)
Sep 26, 2013 9.591 9.683 9.570 9.640 3,787,981 +0.06(+0.59%)
Sep 25, 2013 9.605 9.690 9.421 9.584 4,854,603 -0.01(-0.07%)
Sep 24, 2013 9.598 9.648 9.520 9.591 6,510,890 +0.01(+0.07%)
Sep 23, 2013 9.442 9.633 9.442 9.584 7,222,078 +0.09(+0.97%)
Sep 20, 2013 9.633 9.648 9.470 9.491 5,996,365 -0.15(-1.55%)
Sep 19, 2013 9.718 9.768 9.584 9.640 3,707,787 -0.04(-0.45%)
Sep 18, 2013 9.428 9.754 9.371 9.684 6,573,467 +0.23(+2.48%)
Sep 17, 2013 9.491 9.548 9.435 9.449 8,040,337 -0.02(-0.22%)
Sep 16, 2013 9.555 9.610 9.442 9.470 6,863,395 +0.06(+0.60%)
Sep 13, 2013 9.484 9.534 9.389 9.413 5,306,393 -0.08(-0.82%)
Sep 12, 2013 9.548 9.570 9.421 9.491 5,152,834 -0.04(-0.37%)
Sep 11, 2013 9.633 9.633 9.484 9.527 5,690,954 -0.10(-1.03%)
Sep 10, 2013 9.499 9.626 9.470 9.626 8,148,664 +0.20(+2.11%)
Sep 09, 2013 9.293 9.449 9.279 9.428 5,808,653 +0.14(+1.53%)
Sep 06, 2013 9.045 9.477 9.045 9.286 14,532,088 +0.27(+2.99%)
Sep 05, 2013 8.931 9.030 8.931 9.016 3,334,152 +0.05(+0.55%)
Sep 04, 2013 9.023 9.045 8.903 8.967 3,603,554 -0.04(-0.47%)
Sep 03, 2013 9.130 9.179 8.970 9.009 4,793,262 -0.01(-0.08%)
Aug 30, 2013 9.080 9.119 8.974 9.016 4,552,697 -0.05(-0.55%)
Aug 29, 2013 9.123 9.190 9.023 9.066 2,645,166 -0.06(-0.62%)
Aug 28, 2013 9.023 9.165 8.988 9.123 4,276,292 +0.09(+1.02%)
Aug 27, 2013 9.073 9.169 9.016 9.030 8,009,280 -0.16(-1.70%)
Aug 26, 2013 9.172 9.264 9.101 9.186 7,021,072 +0.03(+0.31%)
Aug 23, 2013 9.186 9.201 9.073 9.158 2,882,188 +0.02(+0.23%)
Aug 22, 2013 8.974 9.179 8.938 9.137 4,876,213 +0.18(+2.06%)
Aug 21, 2013 8.974 9.023 8.881 8.952 4,982,678 -0.05(-0.55%)
Aug 20, 2013 8.889 9.027 8.789 9.002 5,289,406 +0.14(+1.60%)
Aug 19, 2013 8.931 8.967 8.782 8.860 6,164,950 -0.12(-1.34%)
Aug 16, 2013 9.066 9.066 8.906 8.981 3,852,627 -0.11(-1.17%)
Aug 15, 2013 9.151 9.179 9.037 9.087 5,088,368 -0.13(-1.39%)
Aug 14, 2013 9.186 9.272 9.130 9.215 4,826,755 +0.01(+0.15%)
Aug 13, 2013 9.300 9.300 9.144 9.201 6,313,659 -0.08(-0.84%)
Aug 12, 2013 9.264 9.304 9.222 9.279 4,462,759 -0.01(-0.08%)
Aug 09, 2013 9.300 9.456 9.279 9.286 5,082,755 -0.03(-0.30%)
Aug 08, 2013 9.144 9.491 9.062 9.314 8,030,581 +0.18(+2.02%)
Aug 07, 2013 8.995 9.137 8.931 9.130 6,423,486 +0.08(+0.86%)
Aug 06, 2013 9.009 9.094 8.974 9.052 8,343,492 -0.01(-0.16%)
Aug 05, 2013 8.917 9.094 8.889 9.066 5,994,535 +0.09(+0.95%)
Aug 02, 2013 8.981 9.009 8.864 8.981 3,831,446 +0.00(+0.00%)
Aug 01, 2013 8.889 9.009 8.796 8.981 4,595,031 +0.16(+1.77%)
Jul 31, 2013 8.761 8.931 8.683 8.825 6,736,070 +0.04(+0.48%)
Jul 30, 2013 8.832 8.853 8.754 8.782 5,293,815 +0.01(+0.16%)
Jul 29, 2013 8.817 8.867 8.761 8.768 3,966,795 -0.06(-0.64%)
Jul 26, 2013 8.754 8.832 8.711 8.824 3,562,274 +0.02(+0.24%)
Jul 25, 2013 8.747 8.817 8.662 8.803 5,197,524 +0.02(+0.24%)
Jul 24, 2013 8.994 8.994 8.711 8.782 3,634,612 -0.24(-2.66%)
Jul 23, 2013 8.966 9.065 8.874 9.022 2,908,332 +0.06(+0.63%)
Jul 22, 2013 9.058 9.072 8.952 8.966 4,233,642 -0.11(-1.17%)
Jul 19, 2013 9.001 9.121 8.987 9.072 5,263,251 +0.06(+0.63%)
Jul 18, 2013 9.008 9.072 8.994 9.015 5,081,049 +0.01(+0.12%)
Jul 17, 2013 9.093 9.121 8.959 9.005 3,779,686 -0.02(-0.27%)
Jul 16, 2013 9.079 9.114 8.994 9.030 4,906,790 -0.07(-0.78%)
Jul 15, 2013 8.909 9.121 8.892 9.100 5,301,090 +0.19(+2.14%)
Jul 12, 2013 8.839 8.923 8.803 8.909 4,710,489 +0.05(+0.56%)
Jul 11, 2013 8.775 8.867 8.761 8.860 5,927,286 +0.19(+2.20%)
Jul 10, 2013 8.492 8.683 8.471 8.669 8,969,321 +0.16(+1.91%)
Jul 09, 2013 8.471 8.528 8.429 8.506 7,427,594 +0.08(+0.92%)
Jul 08, 2013 8.407 8.492 8.400 8.429 6,793,834 +0.04(+0.51%)
Jul 05, 2013 8.393 8.421 8.287 8.386 5,238,755 +0.02(+0.25%)
Jul 03, 2013 8.273 8.464 8.216 8.365 4,059,224 +0.01(+0.17%)
Jul 02, 2013 8.414 8.510 8.322 8.351 8,445,762 -0.06(-0.76%)
Jul 01, 2013 8.563 8.563 8.379 8.414 7,512,072 -0.06(-0.75%)
Jun 28, 2013 8.471 8.563 8.393 8.478 10,093,070 +0.02(+0.25%)
Jun 27, 2013 8.464 8.556 8.414 8.457 10,423,935 +0.04(+0.42%)
Jun 26, 2013 8.308 8.464 8.280 8.421 7,421,627 +0.17(+2.06%)
Jun 25, 2013 8.139 8.330 8.061 8.252 8,650,737 +0.18(+2.28%)
Jun 24, 2013 8.047 8.195 7.948 8.068 8,284,856 -0.05(-0.61%)
Jun 21, 2013 8.139 8.209 7.898 8.117 10,927,473 +0.04(+0.44%)
Jun 20, 2013 8.223 8.301 8.047 8.082 10,264,947 -0.18(-2.14%)
Jun 19, 2013 8.577 8.605 8.259 8.259 10,091,080 -0.35(-4.03%)
Jun 18, 2013 8.683 8.697 8.584 8.605 10,007,226 -0.06(-0.65%)
Jun 17, 2013 8.782 8.824 8.612 8.662 6,384,309 -0.08(-0.89%)
Jun 14, 2013 8.775 8.839 8.690 8.740 3,258,926 -0.02(-0.24%)
Jun 13, 2013 8.605 8.775 8.570 8.761 4,490,184 +0.15(+1.72%)
Jun 12, 2013 8.768 8.789 8.556 8.612 5,148,895 -0.09(-1.06%)
Jun 11, 2013 8.598 8.761 8.528 8.704 6,698,526 +0.04(+0.41%)
Jun 10, 2013 8.846 8.874 8.655 8.669 5,542,489 -0.18(-2.00%)
Jun 07, 2013 8.711 8.916 8.683 8.846 5,854,470 +0.16(+1.87%)
Jun 06, 2013 8.528 8.718 8.499 8.683 8,411,591 +0.15(+1.74%)
Jun 05, 2013 8.634 8.662 8.499 8.535 6,897,139 -0.15(-1.71%)
Jun 04, 2013 8.704 8.754 8.609 8.683 8,894,035 -0.01(-0.08%)
Jun 03, 2013 8.634 8.761 8.510 8.690 11,113,072 +0.06(+0.74%)
May 31, 2013 8.683 8.846 8.627 8.627 7,955,943 -0.08(-0.89%)
May 30, 2013 8.768 8.952 8.697 8.704 6,359,885 -0.04(-0.48%)
May 29, 2013 8.718 8.789 8.535 8.747 9,396,060 -0.04(-0.40%)
May 28, 2013 9.015 9.030 8.676 8.782 10,864,928 -0.17(-1.90%)
May 24, 2013 9.051 9.072 8.909 8.952 4,090,483 -0.17(-1.86%)
May 23, 2013 9.015 9.175 8.870 9.121 8,408,389 +0.04(+0.47%)
May 22, 2013 9.199 9.362 9.015 9.079 11,188,731 -0.11(-1.23%)
May 21, 2013 9.143 9.228 9.079 9.192 11,919,711 +0.05(+0.54%)
May 20, 2013 9.178 9.206 9.086 9.143 5,742,722 -0.04(-0.46%)
May 17, 2013 9.107 9.192 9.093 9.185 6,975,850 +0.09(+1.01%)
May 16, 2013 9.199 9.235 9.037 9.093 11,738,571 -0.16(-1.68%)
May 15, 2013 9.291 9.383 9.178 9.249 15,360,908 +0.05(+0.54%)
May 13, 2013 9.362 9.362 9.164 9.199 8,280,479 -0.21(-2.25%)
May 10, 2013 9.192 9.418 8.994 9.411 17,097,564 +0.06(+0.68%)
May 09, 2013 9.751 9.758 9.319 9.348 11,062,150 -0.48(-4.89%)
May 08, 2013 9.843 9.899 9.744 9.829 6,826,736 -0.04(-0.43%)
May 07, 2013 9.779 9.885 9.730 9.871 7,090,203 +0.09(+0.94%)
May 06, 2013 9.765 9.800 9.687 9.779 3,885,208 +0.01(+0.07%)
May 03, 2013 9.836 9.846 9.751 9.772 6,617,334 -0.01(-0.07%)
May 02, 2013 9.800 9.814 9.687 9.779 5,322,723 +0.02(+0.22%)
May 01, 2013 9.800 9.857 9.715 9.758 5,551,287 -0.04(-0.43%)
Apr 30, 2013 9.680 9.857 9.631 9.800 15,503,999 +0.14(+1.46%)
Apr 29, 2013 9.546 9.715 9.510 9.659 9,707,362 +0.16(+1.71%)
Apr 26, 2013 9.510 9.524 9.461 9.496 11,616,463 +0.01(+0.07%)
Apr 25, 2013 9.348 9.588 9.278 9.489 10,420,234 +0.16(+1.66%)
Apr 24, 2013 9.292 9.362 9.214 9.334 5,273,903 +0.06(+0.68%)
Apr 23, 2013 9.165 9.306 9.094 9.271 7,045,499 +0.16(+1.78%)
Apr 22, 2013 9.080 9.172 8.953 9.108 5,446,712 +0.04(+0.39%)
Apr 19, 2013 8.834 9.080 8.834 9.073 7,211,577 +0.18(+1.98%)
Apr 18, 2013 8.911 8.939 8.834 8.897 9,147,370 -0.01(-0.16%)
Apr 17, 2013 9.010 9.024 8.788 8.911 13,893,490 -0.16(-1.79%)
Apr 16, 2013 8.989 9.094 8.957 9.073 5,370,460 +0.13(+1.42%)
Apr 15, 2013 9.214 9.306 8.925 8.946 7,950,987 -0.29(-3.13%)
Apr 12, 2013 9.073 9.235 9.059 9.235 5,909,238 +0.12(+1.31%)
Apr 11, 2013 9.073 9.151 9.059 9.116 6,542,680 +0.06(+0.62%)
Apr 10, 2013 8.975 9.116 8.932 9.059 7,477,857 +0.15(+1.66%)
Apr 09, 2013 8.911 8.967 8.819 8.911 9,702,773 +0.04(+0.40%)
Apr 08, 2013 8.742 8.890 8.714 8.876 12,693,695 +0.11(+1.29%)
Apr 05, 2013 8.721 8.869 8.714 8.763 9,310,637 -0.07(-0.80%)
Apr 04, 2013 8.791 8.897 8.777 8.834 4,622,662 +0.05(+0.56%)
Apr 03, 2013 8.826 8.862 8.749 8.784 6,951,229 -0.04(-0.40%)
Apr 02, 2013 8.841 8.848 8.763 8.819 4,346,087 +0.00(+0.00%)
Apr 01, 2013 8.862 8.890 8.735 8.819 4,281,011 -0.04(-0.48%)
Mar 28, 2013 8.862 8.890 8.791 8.862 5,703,281 +0.02(+0.24%)
Mar 27, 2013 8.693 8.848 8.643 8.841 6,444,671 +0.11(+1.21%)
Mar 26, 2013 8.735 8.819 8.700 8.735 7,162,488 +0.06(+0.73%)
Mar 25, 2013 8.805 8.841 8.636 8.671 8,742,190 -0.08(-0.89%)
Mar 22, 2013 8.791 8.816 8.721 8.749 7,199,049 -0.01(-0.08%)
Mar 21, 2013 8.904 8.946 8.752 8.756 6,862,699 -0.18(-2.05%)
Mar 20, 2013 8.812 8.967 8.812 8.939 10,417,343 +0.16(+1.85%)
Mar 19, 2013 8.784 8.805 8.664 8.777 6,907,817 +0.04(+0.48%)
Mar 18, 2013 8.742 8.834 8.650 8.735 11,493,452 -0.08(-0.88%)
Mar 15, 2013 8.826 8.890 8.728 8.812 12,669,674 -0.05(-0.56%)
Mar 14, 2013 8.904 8.975 8.834 8.862 12,556,482 -0.05(-0.55%)
Mar 13, 2013 8.826 8.960 8.784 8.911 6,763,741 +0.06(+0.72%)
Mar 12, 2013 8.798 8.901 8.784 8.848 5,888,238 +0.03(+0.32%)
Mar 11, 2013 8.671 8.834 8.671 8.819 6,929,067 +0.13(+1.46%)
Mar 08, 2013 8.735 8.737 8.608 8.693 6,218,662 +0.01(+0.08%)
Mar 07, 2013 8.707 8.728 8.636 8.685 7,122,075 -0.03(-0.32%)
Mar 06, 2013 8.657 8.756 8.636 8.714 9,488,455 +0.13(+1.48%)
Mar 05, 2013 8.488 8.622 8.467 8.587 9,179,623 +0.11(+1.33%)
Mar 04, 2013 8.403 8.509 8.333 8.474 14,180,799 +0.06(+0.75%)
Mar 01, 2013 8.150 8.418 8.121 8.411 11,169,838 +0.22(+2.67%)
Feb 28, 2013 8.237 8.291 8.181 8.192 12,364,734 -0.01(-0.17%)
Feb 27, 2013 7.804 8.315 7.762 8.206 16,996,258 +0.49(+6.30%)
Feb 26, 2013 7.691 7.762 7.614 7.720 7,176,288 +0.04(+0.46%)
Feb 25, 2013 7.945 7.981 7.677 7.684 10,179,830 -0.23(-2.94%)
Feb 22, 2013 7.840 7.917 7.811 7.917 5,029,395 +0.12(+1.54%)
Feb 21, 2013 8.002 8.009 7.783 7.797 5,817,819 -0.22(-2.73%)
Feb 20, 2013 8.009 8.051 7.973 8.016 12,271,111 +0.00(+0.00%)
Feb 19, 2013 7.875 8.016 7.875 8.016 6,451,074 +0.14(+1.79%)
Feb 15, 2013 7.910 7.924 7.832 7.875 5,846,287 -0.03(-0.36%)
Feb 14, 2013 7.973 8.023 7.903 7.903 6,939,534 -0.09(-1.15%)
Feb 13, 2013 7.973 8.058 7.973 7.995 6,349,018 +0.02(+0.27%)
Feb 12, 2013 7.917 7.988 7.875 7.973 7,120,968 +0.08(+0.98%)
Feb 11, 2013 7.797 7.910 7.765 7.896 8,135,390 +0.09(+1.17%)
Feb 08, 2013 7.840 7.850 7.748 7.804 9,097,796 -0.03(-0.36%)
Feb 07, 2013 7.797 7.854 7.748 7.832 7,762,368 +0.04(+0.45%)
Feb 06, 2013 7.720 7.818 7.706 7.797 5,706,684 +0.10(+1.28%)
Feb 04, 2013 7.818 7.832 7.684 7.699 6,244,604 -0.09(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.